Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.42 | 20.44 | 19.74 | 20.43 | 593,316 | +0.00(+0.00%) |
Jul 30, 2020 | 20.09 | 20.52 | 19.78 | 20.43 | 568,547 | -0.12(-0.58%) |
Jul 29, 2020 | 19.86 | 20.60 | 19.86 | 20.55 | 801,286 | +0.56(+2.79%) |
Jul 28, 2020 | 19.36 | 20.14 | 19.36 | 20.00 | 490,542 | +0.43(+2.20%) |
Jul 27, 2020 | 19.42 | 19.58 | 19.04 | 19.57 | 288,663 | +0.06(+0.33%) |
Jul 24, 2020 | 20.10 | 20.18 | 19.48 | 19.50 | 348,089 | -0.63(-3.13%) |
Jul 23, 2020 | 20.05 | 20.28 | 19.92 | 20.13 | 827,560 | -0.06(-0.32%) |
Jul 22, 2020 | 19.84 | 20.35 | 19.84 | 20.20 | 686,207 | +0.10(+0.50%) |
Jul 21, 2020 | 19.95 | 20.31 | 19.88 | 20.10 | 506,663 | +0.36(+1.81%) |
Jul 20, 2020 | 20.01 | 20.01 | 19.60 | 19.74 | 322,871 | -0.40(-2.00%) |
Jul 17, 2020 | 19.96 | 20.17 | 19.70 | 20.14 | 225,311 | +0.26(+1.29%) |
Jul 16, 2020 | 20.22 | 20.31 | 19.85 | 19.89 | 375,668 | -0.45(-2.20%) |
Jul 15, 2020 | 20.90 | 20.95 | 20.22 | 20.33 | 569,231 | -0.07(-0.36%) |
Jul 14, 2020 | 20.36 | 20.74 | 20.08 | 20.41 | 323,116 | +0.08(+0.40%) |
Jul 13, 2020 | 20.42 | 20.76 | 19.99 | 20.32 | 400,446 | +0.16(+0.77%) |
Jul 10, 2020 | 19.54 | 20.21 | 19.54 | 20.17 | 305,302 | +0.64(+3.28%) |
Jul 09, 2020 | 19.91 | 19.93 | 19.25 | 19.53 | 380,860 | -0.48(-2.38%) |
Jul 08, 2020 | 20.03 | 20.12 | 19.51 | 20.00 | 436,105 | -0.12(-0.59%) |
Jul 07, 2020 | 20.45 | 20.53 | 20.06 | 20.12 | 451,095 | -0.66(-3.17%) |
Jul 06, 2020 | 22.04 | 22.04 | 20.64 | 20.78 | 514,470 | -0.52(-2.45%) |
Jul 02, 2020 | 21.42 | 22.10 | 20.73 | 21.30 | 652,078 | +0.72(+3.51%) |
Jul 01, 2020 | 20.35 | 20.74 | 20.15 | 20.58 | 427,592 | +0.29(+1.44%) |
Jun 30, 2020 | 20.22 | 20.59 | 20.04 | 20.29 | 494,814 | -0.08(-0.40%) |
Jun 29, 2020 | 20.22 | 20.40 | 19.92 | 20.37 | 570,488 | +0.46(+2.29%) |
Jun 26, 2020 | 19.89 | 20.00 | 19.67 | 19.91 | 818,299 | -0.12(-0.59%) |
Jun 25, 2020 | 19.45 | 20.03 | 19.45 | 20.03 | 941,539 | +0.50(+2.57%) |
Jun 24, 2020 | 19.87 | 19.87 | 18.93 | 19.53 | 548,851 | -0.67(-3.30%) |
Jun 23, 2020 | 20.46 | 20.52 | 19.99 | 20.20 | 386,616 | +0.00(+0.00%) |
Jun 22, 2020 | 19.74 | 20.32 | 19.26 | 20.20 | 423,241 | +0.36(+1.80%) |
Jun 19, 2020 | 20.95 | 21.01 | 19.76 | 19.84 | 1,759,376 | -0.83(-4.02%) |
Jun 18, 2020 | 20.59 | 20.90 | 20.56 | 20.67 | 388,409 | -0.31(-1.46%) |
Jun 17, 2020 | 21.48 | 21.48 | 20.89 | 20.98 | 338,494 | -0.40(-1.86%) |
Jun 16, 2020 | 21.79 | 21.92 | 21.05 | 21.37 | 603,786 | +0.61(+2.95%) |
Jun 15, 2020 | 19.98 | 21.09 | 19.98 | 20.76 | 443,149 | -0.05(-0.26%) |
Jun 12, 2020 | 20.98 | 21.05 | 20.25 | 20.82 | 495,739 | +0.65(+3.22%) |
Jun 11, 2020 | 20.52 | 20.91 | 20.01 | 20.17 | 535,824 | -1.59(-7.30%) |
Jun 10, 2020 | 22.81 | 23.12 | 21.72 | 21.75 | 456,582 | -1.25(-5.45%) |
Jun 09, 2020 | 22.38 | 23.12 | 22.12 | 23.01 | 379,297 | +0.05(+0.20%) |
Jun 08, 2020 | 22.82 | 23.15 | 22.56 | 22.96 | 379,808 | +0.62(+2.79%) |
Jun 05, 2020 | 22.35 | 23.06 | 22.16 | 22.34 | 463,473 | +0.96(+4.47%) |
Jun 04, 2020 | 21.16 | 21.51 | 20.49 | 21.38 | 560,122 | +0.07(+0.34%) |
Jun 03, 2020 | 20.54 | 21.56 | 20.39 | 21.31 | 321,238 | +1.26(+6.30%) |
Jun 02, 2020 | 20.13 | 20.38 | 19.87 | 20.05 | 381,753 | +0.23(+1.18%) |
Jun 01, 2020 | 19.87 | 20.06 | 19.65 | 19.81 | 471,456 | +0.04(+0.18%) |
May 29, 2020 | 19.85 | 20.02 | 19.38 | 19.78 | 826,601 | -0.38(-1.88%) |
May 28, 2020 | 20.74 | 20.74 | 19.95 | 20.16 | 369,374 | -0.28(-1.37%) |
May 27, 2020 | 20.56 | 20.88 | 19.90 | 20.44 | 402,746 | +0.46(+2.30%) |
May 26, 2020 | 19.25 | 20.15 | 19.25 | 19.98 | 649,406 | +1.36(+7.32%) |
May 22, 2020 | 18.66 | 18.67 | 18.31 | 18.61 | 380,868 | +0.05(+0.29%) |
May 21, 2020 | 18.54 | 18.88 | 18.44 | 18.56 | 284,050 | -0.09(-0.48%) |
May 20, 2020 | 18.31 | 18.67 | 17.97 | 18.65 | 426,841 | +0.66(+3.66%) |
May 19, 2020 | 18.49 | 18.51 | 17.97 | 17.99 | 278,332 | -0.62(-3.34%) |
May 18, 2020 | 17.55 | 18.77 | 17.55 | 18.61 | 527,138 | +1.61(+9.50%) |
May 15, 2020 | 17.11 | 17.11 | 16.56 | 17.00 | 641,545 | -0.20(-1.15%) |
May 14, 2020 | 16.68 | 17.23 | 16.24 | 17.20 | 560,300 | +0.03(+0.16%) |
May 13, 2020 | 17.88 | 18.04 | 17.11 | 17.17 | 647,693 | -0.92(-5.08%) |
May 12, 2020 | 19.55 | 19.55 | 18.06 | 18.09 | 724,785 | -1.33(-6.87%) |
May 11, 2020 | 19.58 | 19.78 | 18.90 | 19.43 | 550,127 | -0.53(-2.67%) |
May 08, 2020 | 19.84 | 20.03 | 19.71 | 19.96 | 327,203 | +0.53(+2.74%) |
May 07, 2020 | 19.21 | 19.49 | 19.07 | 19.43 | 413,857 | +0.47(+2.47%) |
May 06, 2020 | 19.41 | 19.51 | 18.92 | 18.96 | 252,925 | -0.43(-2.23%) |
May 05, 2020 | 19.65 | 19.91 | 19.28 | 19.39 | 426,502 | +0.09(+0.47%) |
May 04, 2020 | 19.70 | 19.91 | 19.06 | 19.30 | 505,524 | -0.84(-4.17%) |